ｆａｎｔａｓｉｓｔａの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 72 | 72 | 71 | 71 | -1 | -1.4% | 47,400 |
| 2018/08/03 | 73 | 73 | 72 | 72 | -2 | -2.7% | 39,400 |
| 2018/08/02 | 73 | 74 | 73 | 74 | +2 | +2.8% | 33,100 |
| 2018/08/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 53,600 |
| 2018/07/31 | 72 | 73 | 72 | 72 | ±0 | ±0% | 12,600 |
| 2018/07/30 | 73 | 74 | 72 | 72 | ±0 | ±0% | 31,200 |
| 2018/07/27 | 73 | 74 | 72 | 72 | -2 | -2.7% | 147,900 |
| 2018/07/26 | 72 | 74 | 72 | 74 | +2 | +2.8% | 70,600 |
| 2018/07/25 | 72 | 73 | 71 | 72 | ±0 | ±0% | 82,300 |
| 2018/07/24 | 71 | 72 | 70 | 72 | +1 | +1.4% | 35,700 |
| 2018/07/23 | 70 | 71 | 70 | 71 | ±0 | ±0% | 63,800 |
| 2018/07/20 | 71 | 72 | 70 | 71 | ±0 | ±0% | 28,500 |
| 2018/07/19 | 72 | 72 | 71 | 71 | ±0 | ±0% | 39,900 |
| 2018/07/18 | 71 | 72 | 71 | 71 | +1 | +1.4% | 24,500 |
| 2018/07/17 | 70 | 74 | 70 | 70 | +1 | +1.4% | 262,800 |
| 2018/07/13 | 69 | 70 | 69 | 69 | ±0 | ±0% | 33,300 |
| 2018/07/12 | 70 | 70 | 68 | 69 | -2 | -2.8% | 265,700 |
| 2018/07/11 | 71 | 71 | 70 | 71 | -1 | -1.4% | 54,000 |
| 2018/07/10 | 71 | 72 | 70 | 72 | +1 | +1.4% | 53,500 |
| 2018/07/09 | 69 | 71 | 69 | 71 | +2 | +2.9% | 82,700 |
| 2018/07/06 | 67 | 69 | 65 | 69 | +3 | +4.5% | 122,300 |
| 2018/07/05 | 70 | 71 | 66 | 66 | -4 | -5.7% | 182,300 |
| 2018/07/04 | 70 | 70 | 69 | 70 | -1 | -1.4% | 132,100 |
| 2018/07/03 | 72 | 73 | 69 | 71 | -3 | -4.1% | 610,700 |
| 2018/07/02 | 73 | 75 | 73 | 74 | +1 | +1.4% | 63,900 |
| 2018/06/29 | 76 | 76 | 72 | 73 | -3 | -3.9% | 348,300 |
| 2018/06/28 | 78 | 78 | 76 | 76 | -1 | -1.3% | 64,400 |
| 2018/06/27 | 77 | 78 | 77 | 77 | +1 | +1.3% | 28,300 |
| 2018/06/26 | 77 | 77 | 76 | 76 | -1 | -1.3% | 36,700 |
| 2018/06/25 | 78 | 78 | 77 | 77 | -1 | -1.3% | 25,200 |
| 2018/06/22 | 79 | 79 | 77 | 78 | -1 | -1.3% | 137,000 |
| 2018/06/21 | 78 | 79 | 77 | 79 | +2 | +2.6% | 31,600 |
| 2018/06/20 | 77 | 78 | 77 | 77 | +1 | +1.3% | 82,600 |
| 2018/06/19 | 80 | 81 | 76 | 76 | -4 | -5% | 254,400 |
| 2018/06/18 | 78 | 82 | 78 | 80 | +1 | +1.3% | 276,700 |
| 2018/06/15 | 78 | 79 | 77 | 79 | +2 | +2.6% | 66,900 |
| 2018/06/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 117,200 |
| 2018/06/13 | 78 | 79 | 77 | 78 | ±0 | ±0% | 47,600 |
| 2018/06/12 | 77 | 78 | 77 | 78 | +1 | +1.3% | 11,200 |
| 2018/06/11 | 77 | 78 | 76 | 77 | ±0 | ±0% | 115,300 |
| 2018/06/08 | 79 | 79 | 77 | 77 | -2 | -2.5% | 346,100 |
| 2018/06/07 | 78 | 79 | 78 | 79 | +1 | +1.3% | 74,100 |
| 2018/06/06 | 77 | 78 | 77 | 78 | ±0 | ±0% | 100,900 |
| 2018/06/05 | 78 | 78 | 77 | 78 | ±0 | ±0% | 19,700 |
| 2018/06/04 | 78 | 78 | 77 | 78 | +1 | +1.3% | 14,500 |
| 2018/06/01 | 77 | 78 | 76 | 77 | ±0 | ±0% | 38,500 |
| 2018/05/31 | 77 | 77 | 76 | 77 | +1 | +1.3% | 22,200 |
| 2018/05/30 | 76 | 77 | 76 | 76 | -1 | -1.3% | 130,500 |
| 2018/05/29 | 78 | 78 | 76 | 77 | ±0 | ±0% | 65,400 |
| 2018/05/28 | 78 | 78 | 77 | 77 | ±0 | ±0% | 34,600 |
1651～
1700
件表示中 / 3699件
類似銘柄と比較する
現在ご覧いただいている「ｆａｎｔａｓｉｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ｆａｎｔａｓｉｓ | 4,200円 | +24.9% | -24.7% | 0.00% | 22.34倍 | 1.12倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| アールプランナ | 139,700円 | +10.7% | +10.9% | 3.58% | 5.02倍 | 1.31倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ＬｅＴｅｃｈ | 149,200円 | +46.2% | +10.1% | 2.21% | 6.02倍 | 1.23倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
| プロパスト | 19,000円 | +19.2% | +4.8% | 2.11% | 3.37倍 | 0.57倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| コーセーアールイ | 64,100円 | +34.8% | +16.6% | 3.74% | 17.13倍 | 0.64倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
市場注目の銘柄
チャート関連のコラム
